The closing price for NVIDIA (NVDA) in November 2021 was $32.62, on November 30, 2021. It was up 27.4% for the month. The latest price is $132.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $33.11 | $33.30 | $31.81 | $32.62 | 622,066,514 |
November 29 2021 | $32.31 | $33.35 | $31.98 | $33.32 | 454,963,975 |
November 26 2021 | $32.54 | $32.65 | $31.30 | $31.45 | 283,068,907 |
November 24 2021 | $31.41 | $32.80 | $30.88 | $32.62 | 435,162,296 |
November 23 2021 | $31.48 | $32.30 | $30.83 | $31.69 | 532,162,725 |
November 22 2021 | $33.46 | $34.59 | $31.85 | $31.90 | 754,335,222 |
November 19 2021 | $32.19 | $33.03 | $31.85 | $32.93 | 533,866,715 |
November 18 2021 | $32.31 | $32.70 | $31.27 | $31.62 | 781,710,772 |
November 17 2021 | $30.37 | $30.46 | $28.75 | $29.21 | 428,508,006 |
November 16 2021 | $29.71 | $30.34 | $29.65 | $30.15 | 264,483,687 |
November 15 2021 | $30.50 | $30.59 | $29.20 | $29.97 | 384,908,976 |
November 12 2021 | $29.96 | $30.63 | $29.58 | $30.34 | 413,054,336 |
November 11 2021 | $30.42 | $30.54 | $29.73 | $30.34 | 332,172,107 |
November 10 2021 | $29.31 | $30.80 | $28.73 | $29.41 | 636,205,694 |
November 09 2021 | $32.23 | $32.25 | $29.91 | $30.60 | 646,746,204 |
November 08 2021 | $30.10 | $31.05 | $29.86 | $30.75 | 503,100,895 |
November 05 2021 | $30.14 | $31.35 | $29.36 | $29.70 | 851,260,151 |
November 04 2021 | $27.18 | $31.31 | $27.07 | $29.75 | 1,153,630,928 |
November 03 2021 | $26.62 | $26.74 | $26.19 | $26.55 | 239,910,288 |
November 02 2021 | $25.78 | $26.63 | $25.76 | $26.36 | 294,112,377 |
November 01 2021 | $25.61 | $25.85 | $25.18 | $25.78 | 265,739,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
